Dream Security co., Ltd. (KOSDAQ:203650)
South Korea
· Delayed Price · Currency is KRW 3,035.00
+20.00 (0.66%)
At close: Apr 28, 2026
Dream Security co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3,060.00 | 3,070.00 | 2,875.00 | 3,035.00 | 3,035.00 | 0.66% | 4,691,503 |
| Apr 27, 2026 | 3,035.00 | 3,160.00 | 2,875.00 | 3,015.00 | 3,015.00 | -0.66% | 10,519,774 |
| Apr 24, 2026 | 3,290.00 | 3,300.00 | 3,020.00 | 3,035.00 | 3,035.00 | -10.47% | 11,926,098 |
| Apr 23, 2026 | 3,915.00 | 4,020.00 | 3,260.00 | 3,390.00 | 3,390.00 | -13.74% | 19,225,779 |
| Apr 22, 2026 | 3,675.00 | 4,155.00 | 3,515.00 | 3,930.00 | 3,930.00 | 3.42% | 24,364,949 |
| Apr 21, 2026 | 4,170.00 | 4,290.00 | 3,405.00 | 3,800.00 | 3,800.00 | -2.06% | 74,748,910 |
| Apr 20, 2026 | 3,175.00 | 3,880.00 | 3,000.00 | 3,880.00 | 3,880.00 | 29.98% | 60,043,643 |
| Apr 17, 2026 | 3,405.00 | 3,405.00 | 2,625.00 | 2,985.00 | 2,985.00 | -15.80% | 50,039,408 |
| Apr 16, 2026 | 3,545.00 | 3,545.00 | 3,235.00 | 3,545.00 | 3,545.00 | 29.85% | 23,996,516 |
| Apr 15, 2026 | 2,505.00 | 2,730.00 | 2,425.00 | 2,730.00 | 2,730.00 | 30.00% | 17,780,190 |
| Apr 14, 2026 | 2,070.00 | 2,235.00 | 2,000.00 | 2,100.00 | 2,100.00 | 5.42% | 13,707,848 |
| Apr 13, 2026 | 1,848.00 | 2,170.00 | 1,800.00 | 1,992.00 | 1,992.00 | 7.91% | 22,776,070 |
| Apr 10, 2026 | 1,624.00 | 1,928.00 | 1,624.00 | 1,846.00 | 1,846.00 | 13.74% | 18,572,886 |
| Apr 9, 2026 | 1,655.00 | 1,661.00 | 1,607.00 | 1,623.00 | 1,623.00 | -1.81% | 297,871 |
| Apr 8, 2026 | 1,596.00 | 1,690.00 | 1,596.00 | 1,653.00 | 1,653.00 | 4.82% | 985,955 |
| Apr 7, 2026 | 1,620.00 | 1,620.00 | 1,557.00 | 1,577.00 | 1,577.00 | 0.25% | 282,345 |
| Apr 6, 2026 | 1,615.00 | 1,632.00 | 1,566.00 | 1,573.00 | 1,573.00 | -1.26% | 426,062 |
| Apr 3, 2026 | 1,595.00 | 1,629.00 | 1,560.00 | 1,593.00 | 1,593.00 | 2.12% | 489,919 |
| Apr 2, 2026 | 1,661.00 | 1,690.00 | 1,546.00 | 1,560.00 | 1,560.00 | -5.17% | 839,393 |
| Apr 1, 2026 | 1,600.00 | 1,655.00 | 1,600.00 | 1,645.00 | 1,645.00 | 4.25% | 647,051 |
| Mar 31, 2026 | 1,620.00 | 1,630.00 | 1,568.00 | 1,578.00 | 1,578.00 | -2.59% | 516,915 |
| Mar 30, 2026 | 1,680.00 | 1,680.00 | 1,594.00 | 1,620.00 | 1,620.00 | -3.57% | 613,199 |
| Mar 27, 2026 | 1,580.00 | 1,708.00 | 1,570.00 | 1,680.00 | 1,680.00 | 4.02% | 1,335,688 |
| Mar 26, 2026 | 1,711.00 | 1,712.00 | 1,610.00 | 1,615.00 | 1,615.00 | -5.11% | 778,701 |
| Mar 25, 2026 | 1,613.00 | 1,702.00 | 1,589.00 | 1,702.00 | 1,702.00 | 5.52% | 1,847,584 |
| Mar 24, 2026 | 1,577.00 | 1,622.00 | 1,566.00 | 1,613.00 | 1,613.00 | 5.15% | 891,524 |
| Mar 23, 2026 | 1,600.00 | 1,600.00 | 1,533.00 | 1,534.00 | 1,534.00 | -4.42% | 327,971 |
| Mar 20, 2026 | 1,590.00 | 1,621.00 | 1,576.00 | 1,605.00 | 1,605.00 | 1.84% | 414,886 |
| Mar 19, 2026 | 1,546.00 | 1,602.00 | 1,517.00 | 1,576.00 | 1,576.00 | 1.68% | 377,375 |
| Mar 18, 2026 | 1,555.00 | 1,567.00 | 1,540.00 | 1,550.00 | 1,550.00 | -0.13% | 242,810 |
| Mar 17, 2026 | 1,544.00 | 1,567.00 | 1,544.00 | 1,552.00 | 1,552.00 | 0.52% | 169,539 |
| Mar 16, 2026 | 1,575.00 | 1,577.00 | 1,536.00 | 1,544.00 | 1,544.00 | -1.40% | 166,185 |
| Mar 13, 2026 | 1,562.00 | 1,598.00 | 1,540.00 | 1,566.00 | 1,566.00 | 0.26% | 298,483 |
| Mar 12, 2026 | 1,519.00 | 1,571.00 | 1,504.00 | 1,562.00 | 1,562.00 | 2.83% | 351,712 |
| Mar 11, 2026 | 1,492.00 | 1,535.00 | 1,486.00 | 1,519.00 | 1,519.00 | 2.64% | 283,329 |
| Mar 10, 2026 | 1,490.00 | 1,504.00 | 1,450.00 | 1,480.00 | 1,480.00 | 2.78% | 177,227 |
| Mar 9, 2026 | 1,518.00 | 1,518.00 | 1,400.00 | 1,440.00 | 1,440.00 | -5.39% | 331,576 |
| Mar 6, 2026 | 1,511.00 | 1,542.00 | 1,492.00 | 1,522.00 | 1,522.00 | 0.73% | 237,326 |
| Mar 5, 2026 | 1,480.00 | 1,532.00 | 1,480.00 | 1,511.00 | 1,511.00 | 6.26% | 446,215 |
| Mar 4, 2026 | 1,572.00 | 1,572.00 | 1,400.00 | 1,422.00 | 1,422.00 | -10.28% | 1,249,382 |
| Mar 3, 2026 | 1,605.00 | 1,650.00 | 1,584.00 | 1,585.00 | 1,585.00 | -3.35% | 639,996 |
| Feb 27, 2026 | 1,670.00 | 1,707.00 | 1,638.00 | 1,640.00 | 1,640.00 | - | 806,184 |
| Feb 26, 2026 | 1,683.00 | 1,712.00 | 1,638.00 | 1,640.00 | 1,640.00 | -0.61% | 838,820 |
| Feb 25, 2026 | 1,658.00 | 1,666.00 | 1,637.00 | 1,650.00 | 1,650.00 | -0.48% | 510,272 |
| Feb 24, 2026 | 1,675.00 | 1,680.00 | 1,654.00 | 1,658.00 | 1,658.00 | -0.96% | 435,606 |
| Feb 23, 2026 | 1,680.00 | 1,685.00 | 1,655.00 | 1,674.00 | 1,674.00 | 0.24% | 460,319 |
| Feb 20, 2026 | 1,678.00 | 1,682.00 | 1,652.00 | 1,670.00 | 1,670.00 | -0.48% | 480,758 |
| Feb 19, 2026 | 1,710.00 | 1,710.00 | 1,668.00 | 1,678.00 | 1,678.00 | -0.53% | 724,850 |
| Feb 13, 2026 | 1,686.00 | 1,700.00 | 1,666.00 | 1,687.00 | 1,687.00 | -1.46% | 324,219 |
| Feb 12, 2026 | 1,733.00 | 1,770.00 | 1,690.00 | 1,712.00 | 1,712.00 | -1.10% | 418,932 |
| Feb 11, 2026 | 1,727.00 | 1,740.00 | 1,690.00 | 1,731.00 | 1,731.00 | 0.35% | 643,183 |
| Feb 10, 2026 | 1,681.00 | 1,725.00 | 1,680.00 | 1,725.00 | 1,725.00 | 2.68% | 767,141 |
| Feb 9, 2026 | 1,677.00 | 1,700.00 | 1,652.00 | 1,680.00 | 1,680.00 | 2.07% | 681,278 |
| Feb 6, 2026 | 1,650.00 | 1,650.00 | 1,577.00 | 1,646.00 | 1,646.00 | -0.24% | 549,458 |
| Feb 5, 2026 | 1,696.00 | 1,697.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.61% | 518,588 |
| Feb 4, 2026 | 1,688.00 | 1,702.00 | 1,657.00 | 1,677.00 | 1,677.00 | -1.58% | 818,987 |
| Feb 3, 2026 | 1,704.00 | 1,727.00 | 1,670.00 | 1,704.00 | 1,704.00 | 0.29% | 468,296 |
| Feb 2, 2026 | 1,699.00 | 1,744.00 | 1,659.00 | 1,699.00 | 1,699.00 | -0.64% | 902,008 |
| Jan 30, 2026 | 1,754.00 | 1,784.00 | 1,690.00 | 1,710.00 | 1,710.00 | -1.78% | 1,077,461 |
| Jan 29, 2026 | 1,712.00 | 1,741.00 | 1,660.00 | 1,741.00 | 1,741.00 | 1.52% | 1,235,699 |
| Jan 28, 2026 | 1,713.00 | 1,719.00 | 1,690.00 | 1,715.00 | 1,715.00 | 0.12% | 654,107 |
| Jan 27, 2026 | 1,697.00 | 1,717.00 | 1,683.00 | 1,713.00 | 1,713.00 | 0.53% | 700,003 |
| Jan 26, 2026 | 1,668.00 | 1,717.00 | 1,643.00 | 1,704.00 | 1,704.00 | 3.15% | 1,653,841 |
| Jan 23, 2026 | 1,590.00 | 1,654.00 | 1,588.00 | 1,652.00 | 1,652.00 | 3.90% | 1,299,462 |
| Jan 22, 2026 | 1,577.00 | 1,591.00 | 1,560.00 | 1,590.00 | 1,590.00 | 1.02% | 464,160 |
| Jan 21, 2026 | 1,626.00 | 1,626.00 | 1,561.00 | 1,574.00 | 1,574.00 | -3.20% | 594,286 |
| Jan 20, 2026 | 1,583.00 | 1,634.00 | 1,564.00 | 1,626.00 | 1,626.00 | 2.65% | 777,129 |
| Jan 19, 2026 | 1,570.00 | 1,585.00 | 1,542.00 | 1,584.00 | 1,584.00 | 0.89% | 481,576 |
| Jan 16, 2026 | 1,580.00 | 1,580.00 | 1,544.00 | 1,570.00 | 1,570.00 | -0.44% | 433,946 |
| Jan 15, 2026 | 1,577.00 | 1,580.00 | 1,553.00 | 1,577.00 | 1,577.00 | - | 364,259 |
| Jan 14, 2026 | 1,583.00 | 1,590.00 | 1,566.00 | 1,577.00 | 1,577.00 | -0.44% | 294,929 |
| Jan 13, 2026 | 1,570.00 | 1,588.00 | 1,570.00 | 1,584.00 | 1,584.00 | -0.25% | 363,605 |
| Jan 12, 2026 | 1,559.00 | 1,590.00 | 1,540.00 | 1,588.00 | 1,588.00 | 1.86% | 391,814 |
| Jan 9, 2026 | 1,530.00 | 1,580.00 | 1,530.00 | 1,559.00 | 1,559.00 | 1.10% | 340,436 |
| Jan 8, 2026 | 1,583.00 | 1,655.00 | 1,542.00 | 1,542.00 | 1,542.00 | -2.84% | 543,153 |
| Jan 7, 2026 | 1,619.00 | 1,620.00 | 1,574.00 | 1,587.00 | 1,587.00 | -1.86% | 449,654 |
| Jan 6, 2026 | 1,650.00 | 1,650.00 | 1,617.00 | 1,617.00 | 1,617.00 | -2.00% | 405,642 |
| Jan 5, 2026 | 1,667.00 | 1,680.00 | 1,619.00 | 1,650.00 | 1,650.00 | -0.90% | 610,278 |
| Jan 2, 2026 | 1,645.00 | 1,678.00 | 1,621.00 | 1,665.00 | 1,665.00 | 1.22% | 409,588 |
| Dec 30, 2025 | 1,635.00 | 1,646.00 | 1,597.00 | 1,645.00 | 1,645.00 | 0.61% | 355,922 |
| Dec 29, 2025 | 1,622.00 | 1,640.00 | 1,592.00 | 1,635.00 | 1,635.00 | 0.80% | 279,810 |
| Dec 26, 2025 | 1,608.00 | 1,625.00 | 1,577.00 | 1,622.00 | 1,622.00 | 0.87% | 292,944 |
| Dec 24, 2025 | 1,645.00 | 1,650.00 | 1,580.00 | 1,608.00 | 1,608.00 | -2.31% | 623,288 |
| Dec 23, 2025 | 1,675.00 | 1,695.00 | 1,620.00 | 1,646.00 | 1,646.00 | -0.84% | 506,915 |
| Dec 22, 2025 | 1,620.00 | 1,664.00 | 1,620.00 | 1,660.00 | 1,660.00 | 2.60% | 569,152 |
| Dec 19, 2025 | 1,570.00 | 1,621.00 | 1,556.00 | 1,618.00 | 1,618.00 | 3.39% | 489,020 |
| Dec 18, 2025 | 1,553.00 | 1,632.00 | 1,532.00 | 1,565.00 | 1,565.00 | -0.32% | 350,708 |
| Dec 17, 2025 | 1,580.00 | 1,583.00 | 1,557.00 | 1,570.00 | 1,570.00 | -0.13% | 391,722 |
| Dec 16, 2025 | 1,628.00 | 1,628.00 | 1,572.00 | 1,572.00 | 1,572.00 | -3.44% | 626,853 |
| Dec 15, 2025 | 1,640.00 | 1,655.00 | 1,550.00 | 1,628.00 | 1,628.00 | -1.09% | 578,689 |
| Dec 12, 2025 | 1,602.00 | 1,700.00 | 1,581.00 | 1,646.00 | 1,646.00 | 0.12% | 1,047,024 |
| Dec 11, 2025 | 1,666.00 | 1,675.00 | 1,638.00 | 1,644.00 | 1,644.00 | -1.32% | 313,016 |
| Dec 10, 2025 | 1,691.00 | 1,691.00 | 1,634.00 | 1,666.00 | 1,666.00 | -4.03% | 700,750 |
| Dec 9, 2025 | 1,723.00 | 1,737.00 | 1,698.00 | 1,736.00 | 1,736.00 | -0.06% | 167,187 |
| Dec 8, 2025 | 1,729.00 | 1,749.00 | 1,723.00 | 1,737.00 | 1,737.00 | 0.46% | 173,722 |
| Dec 5, 2025 | 1,754.00 | 1,760.00 | 1,703.00 | 1,729.00 | 1,729.00 | 0.23% | 211,466 |
| Dec 4, 2025 | 1,721.00 | 1,743.00 | 1,704.00 | 1,725.00 | 1,725.00 | 0.29% | 265,304 |
| Dec 3, 2025 | 1,696.00 | 1,723.00 | 1,690.00 | 1,720.00 | 1,720.00 | 1.42% | 235,245 |
| Dec 2, 2025 | 1,685.00 | 1,699.00 | 1,650.00 | 1,696.00 | 1,696.00 | 0.71% | 196,964 |
| Dec 1, 2025 | 1,750.00 | 1,771.00 | 1,620.00 | 1,684.00 | 1,684.00 | 1.57% | 857,684 |